Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 94.99 | 95.13 | 94.12 | 94.57 | 1,551,685 | -0.57(-0.60%) |
Apr 29, 2021 | 96.74 | 96.86 | 95.05 | 95.14 | 1,438,422 | -0.61(-0.63%) |
Apr 28, 2021 | 94.78 | 96.01 | 94.55 | 95.75 | 3,036,856 | +0.87(+0.92%) |
Apr 27, 2021 | 96.40 | 96.96 | 94.85 | 94.88 | 2,606,343 | -1.28(-1.33%) |
Apr 26, 2021 | 95.85 | 96.73 | 94.91 | 96.16 | 1,873,167 | +0.53(+0.55%) |
Apr 23, 2021 | 96.67 | 100.80 | 95.41 | 95.64 | 2,754,720 | -0.92(-0.96%) |
Apr 22, 2021 | 97.20 | 97.96 | 95.83 | 96.56 | 2,819,099 | -0.93(-0.96%) |
Apr 21, 2021 | 97.24 | 98.96 | 96.95 | 97.49 | 2,745,716 | +0.72(+0.74%) |
Apr 20, 2021 | 96.28 | 98.20 | 95.15 | 96.77 | 6,931,486 | -7.01(-6.76%) |
Apr 19, 2021 | 104.12 | 105.08 | 103.66 | 103.78 | 750,001 | -0.56(-0.54%) |
Apr 16, 2021 | 103.39 | 104.40 | 103.11 | 104.34 | 936,338 | +1.18(+1.14%) |
Apr 15, 2021 | 103.16 | 103.61 | 102.96 | 103.17 | 549,863 | +0.41(+0.40%) |
Apr 14, 2021 | 102.88 | 103.16 | 102.52 | 102.75 | 409,208 | -0.10(-0.09%) |
Apr 13, 2021 | 102.82 | 102.94 | 101.87 | 102.85 | 839,542 | +0.05(+0.05%) |
Apr 12, 2021 | 102.86 | 103.47 | 102.44 | 102.80 | 682,544 | -0.43(-0.42%) |
Apr 09, 2021 | 102.20 | 103.24 | 101.98 | 103.23 | 838,219 | +1.23(+1.21%) |
Apr 08, 2021 | 102.75 | 102.75 | 101.80 | 102.00 | 638,616 | -0.44(-0.43%) |
Apr 07, 2021 | 102.53 | 102.70 | 101.86 | 102.44 | 502,606 | -0.06(-0.06%) |
Apr 06, 2021 | 103.84 | 104.03 | 102.28 | 102.50 | 584,802 | -1.37(-1.32%) |
Apr 05, 2021 | 103.87 | 104.67 | 103.63 | 103.87 | 745,124 | +0.41(+0.40%) |
Apr 01, 2021 | 102.41 | 103.60 | 102.04 | 103.46 | 831,504 | +1.56(+1.53%) |
Mar 31, 2021 | 102.47 | 103.19 | 101.69 | 101.89 | 1,454,576 | +0.00(+0.00%) |
Mar 30, 2021 | 102.33 | 102.61 | 101.31 | 101.89 | 1,157,757 | -0.69(-0.67%) |
Mar 29, 2021 | 102.55 | 103.21 | 101.66 | 102.58 | 1,070,803 | -0.07(-0.07%) |
Mar 26, 2021 | 102.84 | 102.88 | 101.76 | 102.65 | 1,120,282 | +0.58(+0.57%) |
Mar 25, 2021 | 101.83 | 102.56 | 100.97 | 102.07 | 731,552 | -0.06(-0.06%) |
Mar 24, 2021 | 100.35 | 102.74 | 100.18 | 102.13 | 1,378,508 | +2.10(+2.10%) |
Mar 23, 2021 | 99.22 | 100.78 | 99.00 | 100.03 | 1,409,006 | +0.61(+0.62%) |
Mar 22, 2021 | 102.61 | 102.94 | 99.32 | 99.41 | 2,347,904 | -3.22(-3.13%) |
Mar 19, 2021 | 103.67 | 104.06 | 101.95 | 102.63 | 832,756 | -1.14(-1.10%) |
Mar 18, 2021 | 103.53 | 104.85 | 103.13 | 103.77 | 953,738 | +0.05(+0.05%) |
Mar 17, 2021 | 103.43 | 104.20 | 102.99 | 103.72 | 1,123,041 | +0.44(+0.43%) |
Mar 16, 2021 | 102.17 | 103.74 | 101.83 | 103.28 | 1,414,665 | +0.77(+0.75%) |
Mar 15, 2021 | 101.53 | 102.58 | 100.34 | 102.52 | 1,347,982 | +0.88(+0.86%) |
Mar 12, 2021 | 101.57 | 101.66 | 100.34 | 101.64 | 730,312 | +0.37(+0.36%) |
Mar 11, 2021 | 101.37 | 102.03 | 100.90 | 101.27 | 855,240 | +0.75(+0.74%) |
Mar 10, 2021 | 99.92 | 101.40 | 99.55 | 100.52 | 890,690 | +1.32(+1.33%) |
Mar 09, 2021 | 99.69 | 100.72 | 99.17 | 99.20 | 1,893,827 | +0.59(+0.60%) |
Mar 08, 2021 | 97.87 | 99.96 | 97.77 | 98.61 | 904,749 | +0.85(+0.87%) |
Mar 05, 2021 | 95.74 | 97.90 | 94.96 | 97.76 | 1,769,101 | +2.96(+3.12%) |
Mar 04, 2021 | 96.78 | 97.48 | 94.48 | 94.80 | 1,548,077 | -2.17(-2.24%) |
Mar 03, 2021 | 97.40 | 97.53 | 96.34 | 96.98 | 1,253,380 | -0.42(-0.43%) |
Mar 02, 2021 | 97.67 | 98.58 | 96.88 | 97.40 | 1,311,097 | +0.04(+0.04%) |
Mar 01, 2021 | 96.11 | 97.63 | 96.06 | 97.35 | 1,276,566 | +2.24(+2.36%) |
Feb 26, 2021 | 96.24 | 96.24 | 94.51 | 95.11 | 1,741,744 | -1.17(-1.21%) |
Feb 25, 2021 | 96.23 | 98.09 | 96.23 | 96.27 | 1,209,679 | +0.00(+0.00%) |
Feb 24, 2021 | 94.38 | 96.56 | 93.64 | 96.27 | 855,043 | +1.52(+1.61%) |
Feb 23, 2021 | 93.60 | 95.19 | 93.01 | 94.75 | 1,188,849 | +1.33(+1.42%) |
Feb 22, 2021 | 94.45 | 94.62 | 93.36 | 93.42 | 1,074,142 | -1.48(-1.56%) |
Feb 19, 2021 | 94.39 | 95.29 | 94.17 | 94.90 | 979,896 | +0.92(+0.98%) |
Feb 18, 2021 | 94.40 | 94.40 | 92.93 | 93.98 | 777,397 | -0.79(-0.84%) |
Feb 17, 2021 | 95.40 | 95.48 | 94.31 | 94.77 | 648,105 | -1.04(-1.09%) |
Feb 16, 2021 | 96.65 | 96.94 | 95.25 | 95.81 | 938,088 | -0.43(-0.44%) |
Feb 12, 2021 | 93.88 | 96.28 | 93.61 | 96.24 | 899,435 | +2.12(+2.26%) |
Feb 11, 2021 | 92.94 | 95.18 | 92.94 | 94.12 | 976,480 | +1.40(+1.51%) |
Feb 10, 2021 | 93.77 | 93.85 | 92.30 | 92.71 | 737,120 | -0.56(-0.60%) |
Feb 09, 2021 | 92.70 | 93.57 | 92.34 | 93.27 | 1,343,974 | +0.73(+0.79%) |
Feb 08, 2021 | 92.42 | 92.70 | 91.52 | 92.54 | 829,922 | +0.23(+0.25%) |
Feb 05, 2021 | 91.82 | 92.46 | 91.13 | 92.31 | 1,338,636 | +1.50(+1.65%) |
Feb 04, 2021 | 91.19 | 91.23 | 90.39 | 90.82 | 1,307,617 | -0.20(-0.22%) |
Feb 03, 2021 | 91.94 | 92.29 | 90.96 | 91.02 | 760,528 | -0.92(-1.00%) |
Feb 02, 2021 | 89.57 | 92.08 | 89.57 | 91.94 | 890,718 | +2.84(+3.18%) |
Feb 01, 2021 | 88.90 | 89.51 | 88.09 | 89.10 | 1,414,128 | +1.09(+1.24%) |
Jan 29, 2021 | 89.93 | 90.32 | 87.90 | 88.02 | 1,473,350 | -2.48(-2.74%) |
Jan 28, 2021 | 88.82 | 91.59 | 87.68 | 90.50 | 1,882,623 | +2.35(+2.66%) |
Jan 27, 2021 | 91.22 | 92.02 | 87.96 | 88.15 | 1,649,345 | -5.11(-5.48%) |
Jan 26, 2021 | 95.34 | 95.34 | 93.09 | 93.25 | 1,136,409 | -0.70(-0.74%) |
Jan 25, 2021 | 92.77 | 94.34 | 92.39 | 93.95 | 1,155,523 | +1.19(+1.28%) |
Jan 22, 2021 | 94.12 | 94.31 | 92.69 | 92.76 | 766,215 | -1.43(-1.51%) |
Jan 21, 2021 | 96.10 | 96.30 | 94.13 | 94.19 | 674,145 | -1.63(-1.70%) |
Jan 20, 2021 | 95.68 | 96.04 | 94.86 | 95.81 | 645,830 | +0.39(+0.41%) |
Jan 19, 2021 | 97.10 | 97.74 | 95.40 | 95.42 | 675,321 | -1.65(-1.70%) |
Jan 15, 2021 | 97.16 | 97.52 | 95.95 | 97.07 | 567,937 | -0.69(-0.70%) |
Jan 14, 2021 | 98.99 | 99.32 | 97.57 | 97.76 | 630,553 | -1.11(-1.13%) |
Jan 13, 2021 | 99.74 | 99.92 | 98.61 | 98.87 | 674,853 | -0.37(-0.37%) |
Jan 12, 2021 | 99.18 | 99.47 | 97.96 | 99.24 | 697,230 | +0.02(+0.02%) |
Jan 11, 2021 | 100.20 | 101.06 | 99.11 | 99.22 | 1,112,653 | -1.75(-1.73%) |
Jan 08, 2021 | 99.34 | 101.02 | 99.17 | 100.97 | 710,468 | +2.03(+2.05%) |
Jan 07, 2021 | 98.74 | 98.97 | 97.70 | 98.94 | 919,137 | +0.66(+0.67%) |
Jan 06, 2021 | 96.50 | 99.11 | 96.06 | 98.28 | 1,130,706 | +1.67(+1.73%) |
Jan 05, 2021 | 94.76 | 96.73 | 94.76 | 96.61 | 856,269 | +1.28(+1.34%) |
Jan 04, 2021 | 96.13 | 96.52 | 94.52 | 95.33 | 981,479 | -0.23(-0.25%) |
Dec 31, 2020 | 95.57 | 95.57 | 95.57 | 1,259,715 | +0.36(+0.37%) | |
Dec 30, 2020 | 96.20 | 96.65 | 95.12 | 95.21 | 1,259,715 | -0.56(-0.58%) |
Dec 29, 2020 | 96.55 | 97.09 | 95.63 | 95.77 | 557,397 | -0.53(-0.55%) |
Dec 28, 2020 | 95.81 | 96.53 | 95.81 | 96.30 | 419,689 | +0.84(+0.88%) |
Dec 24, 2020 | 95.06 | 95.67 | 94.53 | 95.46 | 224,140 | +0.70(+0.73%) |
Dec 23, 2020 | 95.31 | 95.41 | 94.45 | 94.76 | 1,387,670 | +0.04(+0.05%) |
Dec 22, 2020 | 94.72 | 94.79 | 93.72 | 94.72 | 678,126 | -0.28(-0.29%) |
Dec 21, 2020 | 94.49 | 95.58 | 94.32 | 94.99 | 671,471 | -1.29(-1.34%) |
Dec 18, 2020 | 96.86 | 96.91 | 95.68 | 96.28 | 625,524 | -0.42(-0.43%) |
Dec 17, 2020 | 96.35 | 97.28 | 96.35 | 96.70 | 590,770 | +0.82(+0.85%) |
Dec 16, 2020 | 96.38 | 96.56 | 95.37 | 95.88 | 537,791 | -0.43(-0.45%) |
Dec 15, 2020 | 95.46 | 96.78 | 95.31 | 96.32 | 653,175 | +1.37(+1.45%) |
Dec 14, 2020 | 96.84 | 96.84 | 94.94 | 94.94 | 707,672 | -1.10(-1.15%) |
Dec 11, 2020 | 95.11 | 96.06 | 94.83 | 96.05 | 421,269 | +0.39(+0.41%) |
Dec 10, 2020 | 96.27 | 96.39 | 95.51 | 95.66 | 551,259 | -0.61(-0.63%) |
Dec 09, 2020 | 94.75 | 96.37 | 94.74 | 96.26 | 638,906 | +1.65(+1.75%) |
Dec 08, 2020 | 94.17 | 95.12 | 93.87 | 94.61 | 557,108 | +0.61(+0.65%) |
Dec 07, 2020 | 93.77 | 94.08 | 92.57 | 94.00 | 622,367 | +0.22(+0.24%) |
Dec 04, 2020 | 92.41 | 93.92 | 92.04 | 93.77 | 864,332 | +1.69(+1.83%) |
Dec 03, 2020 | 92.46 | 92.58 | 91.35 | 92.09 | 1,126,006 | +0.33(+0.36%) |
Dec 02, 2020 | 91.75 | 92.33 | 91.15 | 91.76 | 665,736 | -0.09(-0.10%) |
Dec 01, 2020 | 91.72 | 93.27 | 91.58 | 91.85 | 908,695 | -0.41(-0.44%) |
Nov 30, 2020 | 94.14 | 94.21 | 92.13 | 92.26 | 874,484 | -1.97(-2.09%) |
Nov 27, 2020 | 95.03 | 95.23 | 94.04 | 94.23 | 308,300 | -0.90(-0.95%) |
Nov 25, 2020 | 95.30 | 95.91 | 94.81 | 95.14 | 1,412,474 | -0.39(-0.41%) |
Nov 24, 2020 | 94.48 | 95.78 | 94.15 | 95.52 | 1,025,794 | +1.59(+1.69%) |
Nov 23, 2020 | 94.35 | 94.40 | 93.20 | 93.94 | 912,419 | +0.24(+0.26%) |
Nov 20, 2020 | 94.17 | 94.30 | 93.25 | 93.70 | 573,669 | -0.53(-0.57%) |
Nov 19, 2020 | 93.63 | 94.36 | 92.99 | 94.23 | 523,525 | +0.37(+0.39%) |
Nov 18, 2020 | 93.81 | 94.85 | 93.44 | 93.86 | 660,479 | +0.08(+0.08%) |
Nov 17, 2020 | 93.68 | 93.94 | 93.21 | 93.78 | 1,018,351 | -0.33(-0.35%) |
Nov 16, 2020 | 94.38 | 94.54 | 93.46 | 94.11 | 860,056 | +0.59(+0.63%) |
Nov 13, 2020 | 93.54 | 93.93 | 93.02 | 93.52 | 526,443 | +0.62(+0.67%) |
Nov 12, 2020 | 93.52 | 94.01 | 92.28 | 92.90 | 705,676 | -0.77(-0.82%) |
Nov 11, 2020 | 94.58 | 95.29 | 93.48 | 93.67 | 667,430 | -0.34(-0.37%) |
Nov 10, 2020 | 93.08 | 94.98 | 92.83 | 94.02 | 1,313,858 | +1.01(+1.08%) |
Nov 09, 2020 | 93.36 | 94.17 | 91.96 | 93.01 | 1,330,458 | +2.40(+2.64%) |
Nov 06, 2020 | 90.18 | 91.15 | 89.79 | 90.61 | 879,533 | +0.53(+0.58%) |
Nov 05, 2020 | 89.91 | 90.48 | 89.34 | 90.09 | 1,160,149 | +2.19(+2.49%) |
Nov 04, 2020 | 91.10 | 91.10 | 87.83 | 87.90 | 1,484,623 | -2.52(-2.78%) |
Nov 03, 2020 | 89.38 | 90.81 | 89.09 | 90.41 | 755,726 | +2.10(+2.38%) |
Nov 02, 2020 | 86.40 | 88.47 | 86.18 | 88.31 | 1,065,546 | +2.60(+3.04%) |
Oct 30, 2020 | 86.35 | 86.41 | 85.05 | 85.71 | 1,146,293 | -0.93(-1.07%) |
Oct 29, 2020 | 85.96 | 87.04 | 85.61 | 86.64 | 800,721 | +0.45(+0.52%) |
Oct 28, 2020 | 86.37 | 87.69 | 86.07 | 86.19 | 1,653,467 | -1.78(-2.02%) |
Oct 27, 2020 | 88.03 | 88.83 | 87.90 | 87.97 | 1,031,244 | -0.02(-0.02%) |
Oct 26, 2020 | 89.53 | 89.74 | 87.36 | 87.98 | 777,603 | -2.57(-2.84%) |
Oct 23, 2020 | 90.10 | 90.78 | 89.77 | 90.55 | 770,229 | +0.45(+0.50%) |
Oct 22, 2020 | 90.55 | 91.84 | 89.88 | 90.10 | 1,203,520 | -0.37(-0.41%) |
Oct 21, 2020 | 92.22 | 94.10 | 90.47 | 90.47 | 2,068,932 | -6.08(-6.30%) |
Oct 20, 2020 | 95.73 | 97.00 | 95.33 | 96.56 | 1,010,107 | +0.78(+0.82%) |
Oct 19, 2020 | 96.41 | 96.94 | 95.44 | 95.77 | 773,200 | -0.58(-0.60%) |
Oct 16, 2020 | 96.14 | 97.36 | 96.08 | 96.35 | 839,965 | +0.43(+0.45%) |
Oct 15, 2020 | 94.84 | 95.93 | 94.02 | 95.92 | 505,917 | +0.08(+0.08%) |
Oct 14, 2020 | 95.54 | 96.57 | 95.47 | 95.84 | 757,952 | +0.41(+0.42%) |
Oct 13, 2020 | 94.84 | 95.74 | 94.23 | 95.44 | 651,549 | -0.10(-0.11%) |
Oct 12, 2020 | 95.19 | 96.18 | 95.18 | 95.54 | 482,897 | +0.75(+0.79%) |
Oct 09, 2020 | 94.80 | 95.39 | 94.55 | 94.79 | 448,469 | +0.50(+0.53%) |
Oct 08, 2020 | 95.08 | 95.13 | 94.12 | 94.29 | 498,714 | -0.27(-0.28%) |
Oct 07, 2020 | 93.46 | 94.74 | 93.46 | 94.56 | 562,968 | +1.81(+1.95%) |
Oct 06, 2020 | 93.61 | 94.04 | 92.45 | 92.75 | 841,160 | -0.54(-0.58%) |
Oct 05, 2020 | 92.46 | 93.40 | 92.00 | 93.29 | 584,318 | +1.40(+1.53%) |
Oct 02, 2020 | 90.46 | 92.65 | 90.36 | 91.89 | 946,716 | +0.16(+0.18%) |
Oct 01, 2020 | 92.17 | 92.22 | 91.28 | 91.72 | 761,631 | -0.03(-0.03%) |
Sep 30, 2020 | 92.19 | 92.60 | 91.48 | 91.75 | 848,210 | +0.09(+0.09%) |
Sep 29, 2020 | 91.91 | 92.24 | 90.79 | 91.66 | 838,036 | -0.19(-0.21%) |
Sep 28, 2020 | 92.45 | 92.60 | 91.76 | 91.85 | 728,584 | +0.39(+0.42%) |
Sep 25, 2020 | 90.50 | 91.70 | 90.45 | 91.47 | 635,746 | +0.11(+0.12%) |
Sep 24, 2020 | 90.03 | 91.93 | 90.03 | 91.35 | 729,279 | +0.97(+1.07%) |
Sep 23, 2020 | 91.03 | 91.72 | 90.15 | 90.39 | 461,858 | -0.22(-0.25%) |
Sep 22, 2020 | 89.41 | 91.05 | 89.06 | 90.61 | 640,940 | +1.58(+1.77%) |
Sep 21, 2020 | 89.11 | 89.49 | 87.96 | 89.03 | 620,616 | -1.57(-1.73%) |
Sep 18, 2020 | 92.62 | 92.62 | 90.58 | 90.60 | 638,763 | -1.69(-1.83%) |
Sep 17, 2020 | 90.13 | 92.90 | 90.01 | 92.29 | 700,288 | +1.25(+1.37%) |
Sep 16, 2020 | 93.59 | 93.75 | 91.03 | 91.04 | 786,202 | -2.10(-2.26%) |
Sep 15, 2020 | 92.91 | 94.03 | 92.76 | 93.15 | 763,095 | +1.09(+1.18%) |
Sep 14, 2020 | 91.22 | 92.26 | 90.97 | 92.06 | 583,983 | +1.23(+1.36%) |
Sep 11, 2020 | 89.85 | 91.03 | 89.78 | 90.83 | 636,443 | +1.45(+1.62%) |
Sep 10, 2020 | 90.21 | 90.57 | 89.05 | 89.38 | 743,155 | -0.41(-0.46%) |
Sep 09, 2020 | 88.40 | 90.34 | 88.40 | 89.79 | 662,889 | +2.19(+2.50%) |
Sep 08, 2020 | 87.89 | 89.00 | 87.45 | 87.60 | 735,615 | -0.83(-0.94%) |
Sep 04, 2020 | 88.77 | 89.60 | 87.76 | 88.44 | 771,962 | -0.03(-0.04%) |
Sep 03, 2020 | 89.42 | 89.82 | 87.96 | 88.47 | 735,294 | -1.18(-1.31%) |
Sep 02, 2020 | 90.32 | 90.92 | 89.05 | 89.65 | 1,164,697 | -0.20(-0.22%) |
Sep 01, 2020 | 89.14 | 89.89 | 88.88 | 89.85 | 834,896 | +0.60(+0.67%) |
Aug 31, 2020 | 90.56 | 90.92 | 89.16 | 89.25 | 1,153,797 | -1.50(-1.66%) |
Aug 28, 2020 | 91.64 | 91.76 | 90.34 | 90.75 | 755,440 | -0.41(-0.45%) |
Aug 27, 2020 | 91.14 | 91.38 | 90.70 | 91.16 | 594,885 | +0.34(+0.38%) |
Aug 26, 2020 | 90.37 | 91.09 | 89.97 | 90.82 | 909,518 | +0.21(+0.24%) |
Aug 25, 2020 | 90.79 | 90.92 | 90.32 | 90.61 | 1,042,331 | +0.20(+0.22%) |
Aug 24, 2020 | 90.85 | 91.21 | 90.06 | 90.41 | 664,739 | +0.10(+0.11%) |
Aug 21, 2020 | 89.51 | 90.48 | 88.98 | 90.31 | 1,063,147 | +0.71(+0.79%) |
Aug 20, 2020 | 88.40 | 89.86 | 88.19 | 89.60 | 803,775 | +0.60(+0.67%) |
Aug 19, 2020 | 89.41 | 90.26 | 88.98 | 89.00 | 644,768 | -0.17(-0.19%) |
Aug 18, 2020 | 88.87 | 89.50 | 88.72 | 89.17 | 830,377 | +0.37(+0.41%) |
Aug 17, 2020 | 87.76 | 89.07 | 87.64 | 88.81 | 871,269 | +1.35(+1.54%) |
Aug 14, 2020 | 87.34 | 87.70 | 86.88 | 87.46 | 1,235,866 | -0.05(-0.06%) |
Aug 13, 2020 | 87.59 | 88.13 | 87.11 | 87.51 | 671,720 | -0.26(-0.30%) |
Aug 12, 2020 | 87.70 | 88.65 | 87.54 | 87.77 | 1,002,870 | +0.86(+0.99%) |
Aug 11, 2020 | 87.43 | 88.08 | 86.90 | 86.91 | 1,033,695 | +0.33(+0.38%) |
Aug 10, 2020 | 85.73 | 86.61 | 85.43 | 86.58 | 1,031,627 | +1.17(+1.37%) |
Aug 07, 2020 | 84.62 | 85.55 | 84.62 | 85.41 | 720,287 | +0.53(+0.62%) |
Aug 06, 2020 | 83.96 | 85.05 | 83.92 | 84.88 | 873,994 | +0.96(+1.14%) |
Aug 05, 2020 | 83.68 | 84.21 | 83.61 | 83.92 | 905,296 | +0.79(+0.95%) |
Aug 04, 2020 | 82.79 | 83.48 | 82.58 | 83.13 | 1,075,390 | +0.45(+0.55%) |
Aug 03, 2020 | 83.63 | 84.59 | 82.67 | 82.68 | 848,134 | -0.78(-0.93%) |
Jul 31, 2020 | 83.12 | 83.55 | 81.93 | 83.45 | 1,514,162 | +0.24(+0.29%) |
Jul 30, 2020 | 83.49 | 83.49 | 82.25 | 83.22 | 1,160,696 | -1.12(-1.33%) |
Jul 29, 2020 | 82.33 | 84.54 | 82.06 | 84.33 | 2,520,140 | +2.37(+2.89%) |
Jul 28, 2020 | 82.41 | 82.57 | 81.52 | 81.96 | 1,461,404 | -0.70(-0.85%) |
Jul 27, 2020 | 82.35 | 83.32 | 82.16 | 82.66 | 1,117,528 | +0.31(+0.37%) |
Jul 24, 2020 | 81.61 | 82.46 | 81.48 | 82.35 | 749,230 | +0.53(+0.65%) |
Jul 23, 2020 | 82.50 | 83.08 | 81.72 | 81.82 | 1,325,711 | -0.94(-1.13%) |
Jul 22, 2020 | 81.66 | 83.30 | 81.64 | 82.76 | 2,053,875 | +1.17(+1.43%) |
Jul 21, 2020 | 82.41 | 82.97 | 81.55 | 81.59 | 1,177,927 | -0.20(-0.24%) |
Jul 20, 2020 | 81.39 | 81.94 | 81.13 | 81.79 | 954,763 | +0.23(+0.28%) |
Jul 17, 2020 | 80.57 | 81.72 | 80.25 | 81.56 | 964,015 | +1.24(+1.54%) |
Jul 16, 2020 | 79.30 | 80.80 | 79.30 | 80.32 | 997,277 | +0.73(+0.91%) |
Jul 15, 2020 | 78.97 | 80.19 | 78.92 | 79.60 | 1,472,302 | +1.26(+1.61%) |
Jul 14, 2020 | 75.94 | 78.45 | 75.94 | 78.33 | 1,005,873 | +1.84(+2.41%) |
Jul 13, 2020 | 76.81 | 77.49 | 76.28 | 76.49 | 910,258 | +0.02(+0.02%) |
Jul 10, 2020 | 75.95 | 76.58 | 75.59 | 76.47 | 768,681 | +0.62(+0.82%) |
Jul 09, 2020 | 76.70 | 76.76 | 74.79 | 75.85 | 2,037,087 | -0.78(-1.01%) |
Jul 08, 2020 | 75.79 | 76.64 | 75.40 | 76.63 | 864,976 | +1.35(+1.79%) |
Jul 07, 2020 | 75.44 | 76.21 | 75.24 | 75.28 | 802,288 | -0.57(-0.75%) |
Jul 06, 2020 | 75.78 | 76.16 | 75.53 | 75.85 | 747,321 | +0.31(+0.41%) |
Jul 02, 2020 | 76.05 | 76.84 | 75.46 | 75.54 | 570,652 | +0.38(+0.50%) |
Jul 01, 2020 | 75.71 | 76.03 | 74.59 | 75.17 | 650,371 | -0.42(-0.55%) |
Jun 30, 2020 | 73.68 | 75.92 | 73.68 | 75.59 | 831,172 | +1.38(+1.86%) |
Jun 29, 2020 | 73.97 | 74.96 | 73.71 | 74.20 | 795,885 | +0.38(+0.51%) |
Jun 26, 2020 | 74.25 | 74.58 | 73.44 | 73.83 | 854,572 | -0.52(-0.70%) |
Jun 25, 2020 | 72.72 | 74.38 | 72.33 | 74.35 | 1,233,818 | +1.43(+1.97%) |
Jun 24, 2020 | 74.50 | 74.50 | 72.89 | 72.92 | 817,774 | -1.89(-2.52%) |
Jun 23, 2020 | 75.40 | 75.85 | 74.78 | 74.80 | 791,207 | -0.18(-0.24%) |
Jun 22, 2020 | 74.65 | 75.18 | 73.96 | 74.98 | 941,776 | +0.34(+0.46%) |
Jun 19, 2020 | 76.81 | 76.81 | 74.61 | 74.64 | 928,276 | -1.15(-1.52%) |
Jun 18, 2020 | 76.49 | 76.62 | 75.46 | 75.79 | 733,726 | -1.06(-1.38%) |
Jun 17, 2020 | 76.76 | 77.57 | 76.24 | 76.85 | 1,032,111 | +0.66(+0.86%) |
Jun 16, 2020 | 76.94 | 77.25 | 75.69 | 76.19 | 1,106,483 | +1.18(+1.57%) |
Jun 15, 2020 | 73.60 | 75.50 | 73.17 | 75.01 | 833,255 | -0.09(-0.12%) |
Jun 12, 2020 | 75.71 | 76.06 | 74.01 | 75.11 | 1,035,611 | +1.18(+1.59%) |
Jun 11, 2020 | 76.02 | 76.28 | 73.85 | 73.93 | 1,175,268 | -3.71(-4.78%) |
Jun 10, 2020 | 78.62 | 78.82 | 77.61 | 77.64 | 1,254,091 | -0.59(-0.75%) |
Jun 09, 2020 | 76.08 | 78.98 | 76.08 | 78.23 | 2,105,828 | +0.51(+0.66%) |
Jun 08, 2020 | 77.49 | 78.21 | 77.06 | 77.72 | 1,219,511 | +0.64(+0.82%) |
Jun 05, 2020 | 77.41 | 78.20 | 77.00 | 77.08 | 1,477,811 | +1.57(+2.08%) |
Jun 04, 2020 | 75.35 | 76.16 | 75.05 | 75.52 | 831,294 | -0.42(-0.56%) |
Jun 03, 2020 | 74.97 | 76.38 | 74.89 | 75.94 | 734,057 | +1.64(+2.20%) |
Jun 02, 2020 | 73.99 | 74.89 | 73.51 | 74.30 | 743,037 | +0.81(+1.10%) |
Jun 01, 2020 | 73.09 | 73.84 | 72.51 | 73.50 | 677,378 | +0.53(+0.73%) |
May 29, 2020 | 73.22 | 73.36 | 72.11 | 72.96 | 1,017,439 | -0.30(-0.41%) |
May 28, 2020 | 73.39 | 74.12 | 72.91 | 73.26 | 646,713 | +0.23(+0.31%) |
May 27, 2020 | 72.89 | 73.23 | 71.82 | 73.03 | 1,202,731 | +0.67(+0.93%) |
May 26, 2020 | 71.78 | 72.63 | 71.67 | 72.36 | 969,842 | +2.45(+3.51%) |
May 22, 2020 | 69.61 | 70.24 | 69.10 | 69.91 | 491,149 | +0.27(+0.39%) |
May 21, 2020 | 70.79 | 70.82 | 69.11 | 69.64 | 803,652 | -1.30(-1.83%) |
May 20, 2020 | 70.02 | 71.44 | 69.66 | 70.94 | 1,353,864 | +1.98(+2.88%) |
May 19, 2020 | 68.71 | 69.50 | 68.17 | 68.95 | 1,139,095 | +0.33(+0.48%) |
May 18, 2020 | 68.10 | 69.07 | 67.81 | 68.62 | 887,476 | +2.49(+3.77%) |
May 15, 2020 | 66.14 | 66.71 | 65.90 | 66.13 | 668,505 | -0.47(-0.70%) |
May 14, 2020 | 66.57 | 67.08 | 65.47 | 66.59 | 1,096,253 | -0.73(-1.08%) |
May 13, 2020 | 69.05 | 69.29 | 66.70 | 67.32 | 2,644,828 | -1.72(-2.49%) |
May 12, 2020 | 70.46 | 70.73 | 69.00 | 69.05 | 1,269,968 | -1.21(-1.73%) |
May 11, 2020 | 68.78 | 70.57 | 68.52 | 70.26 | 1,043,136 | +0.71(+1.02%) |
May 08, 2020 | 69.24 | 69.85 | 69.09 | 69.55 | 1,460,123 | +1.10(+1.61%) |
May 07, 2020 | 69.11 | 69.25 | 68.11 | 68.44 | 1,034,473 | +0.18(+0.26%) |
May 06, 2020 | 68.39 | 68.85 | 67.84 | 68.26 | 1,251,980 | +0.21(+0.31%) |
May 05, 2020 | 68.29 | 68.53 | 67.76 | 68.05 | 1,289,213 | +0.56(+0.83%) |
May 04, 2020 | 67.55 | 68.26 | 66.76 | 67.49 | 1,432,684 | -0.80(-1.17%) |